Singapore markets open in 4 hours 11 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,405.34 -2,647.25 (-4.41%) CMC Crypto 200
1,198.38 -140.69 (-10.51%)
S&P Global Inc. (SPGI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240510C00230000 | 2024-04-26 10:15AM EDT | 230.00 | 189.00 | 182.70 | 190.80 | 0.00 | - | 4 | 4 | 170.12% |
| SPGI240510C00400000 | 2024-04-17 3:12PM EDT | 400.00 | 18.50 | 15.10 | 22.00 | 0.00 | - | - | 1 | 45.40% |
| SPGI240510C00410000 | 2024-04-30 11:38AM EDT | 410.00 | 6.59 | 8.90 | 10.40 | 0.00 | - | 1 | 2 | 25.14% |
| SPGI240510C00415000 | 2024-04-29 2:33PM EDT | 415.00 | 6.50 | 5.60 | 6.50 | 0.00 | - | 5 | 7 | 21.42% |
| SPGI240510C00417500 | 2024-05-01 9:30AM EDT | 417.50 | 3.10 | 4.50 | 5.20 | -1.90 | -38.00% | 1 | 23 | 21.17% |
| SPGI240510C00420000 | 2024-05-01 3:17PM EDT | 420.00 | 5.50 | 3.40 | 4.00 | +3.15 | +134.04% | 1 | 15 | 20.64% |
| SPGI240510C00425000 | 2024-04-25 1:02PM EDT | 425.00 | 2.09 | 1.55 | 2.20 | 0.00 | - | - | 2 | 19.87% |
| SPGI240510C00427500 | 2024-04-30 3:28PM EDT | 427.50 | 1.50 | 1.00 | 1.50 | 0.00 | - | 1 | 1 | 19.24% |
| SPGI240510C00430000 | 2024-04-25 10:50AM EDT | 430.00 | 1.11 | 0.65 | 1.15 | 0.00 | - | 7 | 9 | 19.70% |
| SPGI240510C00435000 | 2024-04-26 1:37PM EDT | 435.00 | 0.97 | 0.10 | 0.85 | 0.00 | - | 1 | 16 | 22.03% |
| SPGI240510C00440000 | 2024-04-25 11:14AM EDT | 440.00 | 0.40 | 0.00 | 3.90 | 0.00 | - | 17 | 21 | 43.57% |
| SPGI240510C00445000 | 2024-04-24 2:34PM EDT | 445.00 | 1.31 | 0.00 | 4.20 | 0.00 | - | 4 | 36 | 49.92% |
| SPGI240510C00450000 | 2024-04-29 12:13PM EDT | 450.00 | 0.57 | 0.00 | 3.80 | 0.00 | - | 2 | 4 | 52.58% |
| SPGI240510C00455000 | 2024-04-26 3:21PM EDT | 455.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 57.58% |
| SPGI240510C00460000 | 2024-04-10 3:09PM EDT | 460.00 | 1.85 | 0.00 | 4.00 | 0.00 | - | - | 0 | 50.05% |
| SPGI240510C00465000 | 2024-04-29 12:13PM EDT | 465.00 | 0.34 | 0.00 | 2.30 | 0.00 | - | 2 | 7 | 55.97% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPGI240510P00350000 | 2024-04-24 1:44PM EDT | 350.00 | 0.40 | 0.00 | 4.20 | 0.00 | - | - | 2 | 78.50% |
| SPGI240510P00375000 | 2024-04-29 12:13PM EDT | 375.00 | 0.38 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 54.22% |
| SPGI240510P00380000 | 2024-04-24 1:26PM EDT | 380.00 | 1.79 | 0.00 | 4.40 | 0.00 | - | - | 8 | 63.15% |
| SPGI240510P00385000 | 2024-04-24 1:26PM EDT | 385.00 | 2.62 | 0.00 | 4.50 | 0.00 | - | - | 1 | 57.89% |
| SPGI240510P00390000 | 2024-04-29 12:13PM EDT | 390.00 | 0.58 | 0.00 | 4.60 | 0.00 | - | 2 | 4 | 52.48% |
| SPGI240510P00395000 | 2024-04-29 10:43AM EDT | 395.00 | 0.70 | 0.05 | 4.30 | 0.00 | - | 1 | 8 | 45.01% |
| SPGI240510P00400000 | 2024-04-24 2:04PM EDT | 400.00 | 4.80 | 0.60 | 1.15 | 0.00 | - | 27 | 27 | 22.73% |
| SPGI240510P00405000 | 2024-04-29 11:54AM EDT | 405.00 | 2.00 | 1.15 | 1.95 | 0.00 | - | 5 | 12 | 21.94% |
| SPGI240510P00407500 | 2024-04-30 10:01AM EDT | 407.50 | 2.35 | 1.65 | 2.30 | 0.00 | - | 1 | 3 | 20.63% |
| SPGI240510P00410000 | 2024-04-10 12:12PM EDT | 410.00 | 5.00 | 2.00 | 2.90 | 0.00 | - | - | 1 | 19.97% |
| SPGI240510P00415000 | 2024-04-30 2:42PM EDT | 415.00 | 5.20 | 4.00 | 4.70 | 0.00 | - | 6 | 9 | 19.24% |
| SPGI240510P00417500 | 2024-05-01 12:14PM EDT | 417.50 | 5.00 | 5.20 | 5.80 | -0.70 | -12.28% | 6 | 8 | 18.62% |
| SPGI240510P00420000 | 2024-05-01 3:17PM EDT | 420.00 | 4.53 | 6.60 | 7.40 | -4.07 | -47.33% | 1 | 1 | 19.14% |
| SPGI240510P00425000 | 2024-04-05 2:02PM EDT | 425.00 | 9.20 | 7.20 | 12.90 | 0.00 | - | 136 | 135 | 27.78% |
| SPGI240510P00430000 | 2024-04-16 9:34AM EDT | 430.00 | 23.55 | 10.10 | 15.40 | 0.00 | - | 1 | 2 | 22.22% |
| SPGI240510P00440000 | 2024-04-09 10:23AM EDT | 440.00 | 12.60 | 20.20 | 26.80 | 0.00 | - | - | 0 | 39.14% |
© 2024 Yahoo. All rights reserved.